名前 | People's United Financial Inc. Common Stock |
ティッカー | PBCT |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.61 | 15.22 | 15.34 | 15.57 | 4417600.0 | 15.57 |
2021-02-12 | 15.23 | 15.0 | 15.08 | 15.15 | 4690500.0 | 15.15 |
2021-02-11 | 15.24 | 14.8 | 15.19 | 15.05 | 8137600.0 | 15.05 |
2021-02-10 | 15.34 | 14.98 | 15.15 | 15.13 | 5425100.0 | 15.13 |
2021-02-09 | 15.1 | 14.74 | 14.87 | 15.03 | 6148600.0 | 15.03 |
2021-02-08 | 14.85 | 14.47 | 14.62 | 14.83 | 3413900.0 | 14.83 |
2021-02-05 | 14.79 | 14.45 | 14.74 | 14.52 | 3245400.0 | 14.52 |
2021-02-04 | 14.77 | 14.14 | 14.17 | 14.68 | 5709600.0 | 14.68 |
2021-02-03 | 14.18 | 13.68 | 13.74 | 14.14 | 4514700.0 | 14.14 |
2021-02-02 | 13.9 | 13.68 | 13.86 | 13.74 | 4207600.0 | 13.74 |
2021-02-01 | 13.78 | 13.36 | 13.75 | 13.73 | 3948200.0 | 13.73 |
2021-01-29 | 14.02 | 13.59 | 13.85 | 13.66 | 18556800.0 | 13.66 |
2021-01-28 | 14.37 | 13.89 | 14.31 | 13.9 | 6490400.0 | 13.72 |
2021-01-27 | 14.54 | 14.1 | 14.19 | 14.12 | 7030400.0 | 13.94 |
2021-01-26 | 14.6 | 14.27 | 14.43 | 14.45 | 4782900.0 | 14.26 |
2021-01-25 | 14.49 | 13.85 | 14.01 | 14.39 | 6674200.0 | 14.2 |
2021-01-22 | 14.39 | 13.8 | 14.22 | 14.04 | 6161200.0 | 13.86 |
2021-01-21 | 14.55 | 14.12 | 14.55 | 14.15 | 4990700.0 | 13.97 |
2021-01-20 | 14.62 | 14.33 | 14.61 | 14.45 | 4028200.0 | 14.26 |
2021-01-19 | 14.66 | 14.31 | 14.49 | 14.63 | 5663700.0 | 14.44 |
2021-01-15 | 14.53 | 14.2 | 14.46 | 14.42 | 5702600.0 | 14.23 |
2021-01-14 | 14.73 | 14.34 | 14.61 | 14.7 | 3529300.0 | 14.51 |
2021-01-13 | 14.45 | 14.09 | 14.45 | 14.3 | 3533600.0 | 14.11 |
2021-01-12 | 14.7 | 14.22 | 14.26 | 14.45 | 3783900.0 | 14.26 |
2021-01-11 | 14.2 | 13.74 | 13.83 | 14.13 | 3511200.0 | 13.95 |
2021-01-08 | 14.15 | 13.79 | 14.11 | 14.04 | 5625200.0 | 13.86 |
2021-01-07 | 14.49 | 14.15 | 14.21 | 14.16 | 5463900.0 | 13.98 |
2021-01-06 | 14.18 | 13.26 | 13.3 | 14.0 | 6663900.0 | 13.82 |
2021-01-05 | 13.04 | 12.74 | 12.88 | 12.88 | 3599900.0 | 12.71 |
2021-01-04 | 13.05 | 12.66 | 13.03 | 12.87 | 3845400.0 | 12.7 |
2020-12-31 | 12.98 | 12.75 | 12.94 | 12.93 | 2887500.0 | 12.76 |
2020-12-30 | 12.96 | 12.68 | 12.74 | 12.95 | 2596500.0 | 12.78 |
2020-12-29 | 13.03 | 12.63 | 13.02 | 12.68 | 3189000.0 | 12.52 |
2020-12-28 | 13.16 | 12.87 | 13.01 | 13.0 | 2673300.0 | 12.83 |
2020-12-24 | 12.97 | 12.68 | 12.94 | 12.89 | 1379100.0 | 12.72 |
2020-12-23 | 12.97 | 12.64 | 12.67 | 12.93 | 2899900.0 | 12.76 |
2020-12-22 | 12.92 | 12.56 | 12.88 | 12.56 | 2740200.0 | 12.4 |
2020-12-21 | 12.9 | 12.62 | 12.77 | 12.8 | 3718100.0 | 12.63 |
2020-12-18 | 13.01 | 12.65 | 12.92 | 12.76 | 8231900.0 | 12.59 |
2020-12-17 | 13.16 | 12.79 | 13.16 | 12.89 | 3961000.0 | 12.72 |
2020-12-16 | 13.22 | 12.94 | 13.18 | 13.03 | 3508100.0 | 12.86 |
2020-12-15 | 13.22 | 12.96 | 13.17 | 13.15 | 3214400.0 | 12.98 |
2020-12-14 | 13.31 | 12.96 | 13.3 | 13.01 | 3489800.0 | 12.84 |
2020-12-11 | 13.17 | 12.96 | 13.06 | 13.02 | 2623900.0 | 12.85 |
2020-12-10 | 13.25 | 13.01 | 13.07 | 13.2 | 2416900.0 | 13.03 |
2020-12-09 | 13.34 | 13.03 | 13.3 | 13.2 | 3364900.0 | 13.03 |
2020-12-08 | 13.33 | 13.03 | 13.14 | 13.15 | 3604200.0 | 12.98 |
2020-12-07 | 13.45 | 12.89 | 13.11 | 13.34 | 5446300.0 | 13.17 |
2020-12-04 | 13.26 | 12.91 | 13.17 | 13.23 | 4041600.0 | 13.06 |
2020-12-03 | 13.01 | 12.74 | 12.99 | 12.89 | 2976900.0 | 12.72 |
2020-12-02 | 13.01 | 12.65 | 12.7 | 12.93 | 3488800.0 | 12.76 |
2020-12-01 | 12.98 | 12.57 | 12.68 | 12.8 | 5432100.0 | 12.63 |
2020-11-30 | 12.9 | 12.36 | 12.81 | 12.4 | 30514700.0 | 12.24 |
2020-11-27 | 13.17 | 12.69 | 13.08 | 12.86 | 4912000.0 | 12.69 |
2020-11-25 | 13.29 | 12.94 | 13.28 | 13.21 | 3588000.0 | 13.04 |
2020-11-24 | 13.58 | 13.26 | 13.28 | 13.52 | 4466400.0 | 13.34 |
2020-11-23 | 13.04 | 12.78 | 12.93 | 12.99 | 4532200.0 | 12.82 |
2020-11-20 | 12.87 | 12.62 | 12.78 | 12.73 | 5783000.0 | 12.57 |
2020-11-19 | 12.93 | 12.59 | 12.9 | 12.86 | 7981400.0 | 12.69 |
2020-11-18 | 13.39 | 12.97 | 13.27 | 12.98 | 2950400.0 | 12.81 |
2020-11-17 | 13.2 | 12.81 | 13.04 | 13.15 | 3214000.0 | 12.98 |
2020-11-16 | 13.38 | 12.99 | 13.32 | 13.3 | 5145000.0 | 13.13 |
2020-11-13 | 12.74 | 12.32 | 12.35 | 12.68 | 4404800.0 | 12.52 |
2020-11-12 | 12.62 | 11.93 | 12.36 | 12.15 | 5466100.0 | 11.99 |
2020-11-11 | 13.02 | 12.44 | 13.01 | 12.59 | 6055500.0 | 12.43 |
2020-11-10 | 13.21 | 12.55 | 12.82 | 12.96 | 6100000.0 | 12.79 |
2020-11-09 | 13.04 | 11.23 | 11.45 | 12.77 | 12242300.0 | 12.6 |
2020-11-06 | 11.1 | 10.44 | 11.07 | 10.49 | 6543000.0 | 10.35 |
2020-11-05 | 11.07 | 10.61 | 10.61 | 11.01 | 3970600.0 | 10.87 |
2020-11-04 | 11.25 | 10.56 | 11.21 | 10.57 | 6543400.0 | 10.43 |
2020-11-03 | 11.64 | 11.36 | 11.52 | 11.58 | 4307500.0 | 11.43 |
2020-11-02 | 11.31 | 10.62 | 10.85 | 11.31 | 7623500.0 | 11.16 |
2020-10-30 | 10.76 | 10.52 | 10.58 | 10.67 | 15145500.0 | 10.53 |
2020-10-29 | 10.84 | 10.38 | 10.57 | 10.75 | 5492200.0 | 10.43 |
2020-10-28 | 10.74 | 10.42 | 10.48 | 10.53 | 4493500.0 | 10.22 |
2020-10-27 | 11.05 | 10.63 | 11.01 | 10.64 | 4739700.0 | 10.33 |
2020-10-26 | 11.4 | 10.95 | 11.34 | 11.08 | 5303200.0 | 10.75 |
2020-10-23 | 11.86 | 11.09 | 11.48 | 11.44 | 7566800.0 | 11.1 |
2020-10-22 | 11.35 | 10.53 | 10.58 | 11.33 | 7785700.0 | 11.0 |
2020-10-21 | 10.63 | 10.47 | 10.52 | 10.56 | 2663300.0 | 10.25 |
2020-10-20 | 10.71 | 10.48 | 10.51 | 10.52 | 3293800.0 | 10.21 |
2020-10-19 | 10.68 | 10.36 | 10.64 | 10.37 | 2925800.0 | 10.06 |
2020-10-16 | 10.66 | 10.37 | 10.66 | 10.58 | 2858200.0 | 10.27 |
2020-10-15 | 10.67 | 10.23 | 10.3 | 10.62 | 3339700.0 | 10.31 |
2020-10-14 | 10.58 | 10.28 | 10.49 | 10.31 | 3310900.0 | 10.01 |
2020-10-13 | 10.87 | 10.42 | 10.8 | 10.42 | 3672200.0 | 10.11 |
2020-10-12 | 10.95 | 10.76 | 10.82 | 10.9 | 3836500.0 | 10.58 |
2020-10-09 | 11.13 | 10.8 | 11.09 | 10.83 | 3214400.0 | 10.51 |
2020-10-08 | 11.1 | 10.91 | 11.03 | 11.03 | 3036700.0 | 10.7 |
2020-10-07 | 11.18 | 10.88 | 10.91 | 10.97 | 3425100.0 | 10.65 |
2020-10-06 | 11.2 | 10.71 | 10.92 | 10.78 | 5402100.0 | 10.46 |
2020-10-05 | 10.94 | 10.61 | 10.61 | 10.77 | 3595900.0 | 10.45 |
2020-10-02 | 10.59 | 9.98 | 10.03 | 10.53 | 3711000.0 | 10.22 |
2020-10-01 | 10.4 | 10.08 | 10.29 | 10.17 | 3016700.0 | 9.87 |
2020-09-30 | 10.43 | 10.18 | 10.2 | 10.31 | 3964900.0 | 10.01 |
2020-09-29 | 10.24 | 9.98 | 10.24 | 10.17 | 3311300.0 | 9.87 |
2020-09-28 | 10.32 | 10.04 | 10.09 | 10.23 | 3175600.0 | 9.93 |
2020-09-25 | 9.97 | 9.74 | 9.85 | 9.93 | 3319000.0 | 9.64 |
2020-09-24 | 10.21 | 9.78 | 9.95 | 9.88 | 5266400.0 | 9.59 |
2020-09-23 | 10.35 | 9.88 | 10.16 | 9.89 | 4138600.0 | 9.6 |
2020-09-22 | 10.39 | 10.01 | 10.27 | 10.03 | 4275800.0 | 9.73 |
2020-09-21 | 10.61 | 10.13 | 10.44 | 10.2 | 5179700.0 | 9.9 |
2020-09-18 | 10.69 | 10.47 | 10.56 | 10.63 | 10991200.0 | 10.32 |
2020-09-17 | 10.66 | 10.27 | 10.27 | 10.62 | 4149000.0 | 10.31 |
2020-09-16 | 10.66 | 10.27 | 10.35 | 10.5 | 3974700.0 | 10.19 |
2020-09-15 | 10.63 | 10.29 | 10.6 | 10.32 | 3273000.0 | 10.02 |
2020-09-14 | 10.68 | 10.25 | 10.29 | 10.59 | 3946500.0 | 10.28 |
2020-09-11 | 10.28 | 10.05 | 10.13 | 10.18 | 3846400.0 | 9.88 |
2020-09-10 | 10.51 | 10.13 | 10.46 | 10.14 | 3987400.0 | 9.84 |
2020-09-09 | 10.64 | 10.41 | 10.61 | 10.43 | 3926900.0 | 10.12 |
2020-09-08 | 10.96 | 10.45 | 10.96 | 10.55 | 5308500.0 | 10.24 |
2020-09-04 | 11.12 | 10.77 | 10.89 | 11.03 | 4208500.0 | 10.7 |
2020-09-03 | 11.13 | 10.59 | 10.75 | 10.64 | 3584700.0 | 10.33 |
2020-09-02 | 10.72 | 10.46 | 10.53 | 10.65 | 2714300.0 | 10.34 |
2020-09-01 | 10.76 | 10.41 | 10.55 | 10.56 | 3799900.0 | 10.25 |
2020-08-31 | 10.74 | 10.5 | 10.67 | 10.58 | 3984800.0 | 10.27 |
2020-08-28 | 10.86 | 10.65 | 10.8 | 10.69 | 2219600.0 | 10.37 |
2020-08-27 | 10.8 | 10.48 | 10.51 | 10.72 | 2317300.0 | 10.4 |
2020-08-26 | 10.8 | 10.45 | 10.8 | 10.46 | 2389300.0 | 10.15 |
2020-08-25 | 11.05 | 10.66 | 10.95 | 10.81 | 2454000.0 | 10.49 |
2020-08-24 | 10.8 | 10.36 | 10.54 | 10.79 | 2985100.0 | 10.47 |
2020-08-21 | 10.54 | 10.37 | 10.5 | 10.45 | 2824800.0 | 10.14 |
2020-08-20 | 10.74 | 10.48 | 10.65 | 10.51 | 2940000.0 | 10.2 |
2020-08-19 | 11.02 | 10.76 | 10.87 | 10.8 | 2345300.0 | 10.48 |
2020-08-18 | 11.22 | 10.81 | 11.22 | 10.85 | 3519000.0 | 10.53 |
2020-08-17 | 11.36 | 11.14 | 11.28 | 11.17 | 3510800.0 | 10.84 |
2020-08-14 | 11.48 | 11.08 | 11.17 | 11.36 | 2585700.0 | 11.03 |
2020-08-13 | 11.55 | 11.2 | 11.41 | 11.24 | 3101900.0 | 10.91 |
2020-08-12 | 11.92 | 11.37 | 11.92 | 11.55 | 2765000.0 | 11.21 |
2020-08-11 | 12.12 | 11.57 | 11.85 | 11.65 | 3152100.0 | 11.31 |
2020-08-10 | 11.72 | 11.35 | 11.43 | 11.55 | 2989800.0 | 11.21 |
2020-08-07 | 11.34 | 10.76 | 10.85 | 11.32 | 3147400.0 | 10.99 |
2020-08-06 | 11.02 | 10.68 | 10.71 | 10.85 | 3363500.0 | 10.53 |
2020-08-05 | 10.76 | 10.49 | 10.57 | 10.72 | 6767600.0 | 10.4 |
2020-08-04 | 10.71 | 10.35 | 10.67 | 10.52 | 6566100.0 | 10.21 |
2020-08-03 | 10.97 | 10.6 | 10.86 | 10.68 | 9897700.0 | 10.37 |
2020-07-31 | 11.06 | 10.75 | 11.0 | 10.79 | 13711800.0 | 10.47 |
2020-07-30 | 11.28 | 10.85 | 11.2 | 11.24 | 5322700.0 | 10.73 |
2020-07-29 | 11.48 | 11.04 | 11.26 | 11.47 | 6188100.0 | 10.95 |
2020-07-28 | 11.44 | 11.17 | 11.26 | 11.19 | 5786500.0 | 10.69 |
2020-07-27 | 12.17 | 11.28 | 12.17 | 11.36 | 4985200.0 | 10.85 |
2020-07-24 | 12.36 | 11.87 | 11.99 | 12.0 | 5354500.0 | 11.46 |
2020-07-23 | 11.92 | 11.52 | 11.52 | 11.78 | 3412700.0 | 11.25 |
2020-07-22 | 11.69 | 11.42 | 11.66 | 11.57 | 2906000.0 | 11.05 |
2020-07-21 | 11.73 | 11.15 | 11.16 | 11.71 | 2849500.0 | 11.18 |
2020-07-20 | 11.35 | 11.08 | 11.25 | 11.09 | 2919500.0 | 10.59 |
2020-07-17 | 11.7 | 11.32 | 11.66 | 11.35 | 3272100.0 | 10.84 |
2020-07-16 | 11.87 | 11.48 | 11.59 | 11.66 | 2700300.0 | 11.14 |
2020-07-15 | 11.79 | 11.38 | 11.5 | 11.71 | 3121600.0 | 11.18 |
2020-07-14 | 11.4 | 10.99 | 11.25 | 11.16 | 3105400.0 | 10.66 |
2020-07-13 | 11.49 | 11.0 | 11.2 | 11.31 | 4218000.0 | 10.8 |
2020-07-10 | 11.16 | 10.47 | 10.55 | 11.13 | 5151100.0 | 10.63 |
2020-07-09 | 10.96 | 10.34 | 10.9 | 10.4 | 4963400.0 | 9.93 |
2020-07-08 | 11.2 | 10.79 | 10.97 | 10.97 | 3235700.0 | 10.48 |
2020-07-07 | 11.23 | 10.93 | 11.19 | 11.0 | 4174700.0 | 10.5 |
2020-07-06 | 11.72 | 11.26 | 11.43 | 11.36 | 3266800.0 | 10.85 |
2020-07-02 | 11.74 | 11.13 | 11.59 | 11.18 | 4493000.0 | 10.68 |
2020-07-01 | 11.62 | 11.18 | 11.62 | 11.21 | 3250100.0 | 10.71 |
2020-06-30 | 11.65 | 11.15 | 11.19 | 11.57 | 4375600.0 | 11.05 |
2020-06-29 | 11.43 | 10.97 | 11.03 | 11.31 | 4005500.0 | 10.8 |
2020-06-26 | 11.21 | 10.67 | 11.19 | 10.83 | 5272600.0 | 10.34 |
2020-06-25 | 11.49 | 11.03 | 11.04 | 11.45 | 3291500.0 | 10.93 |
2020-06-24 | 11.66 | 11.13 | 11.65 | 11.14 | 3938300.0 | 10.64 |
2020-06-23 | 12.32 | 11.79 | 12.0 | 11.81 | 4070000.0 | 11.28 |
2020-06-22 | 12.07 | 11.73 | 11.85 | 11.84 | 3729200.0 | 11.31 |
2020-06-19 | 12.18 | 11.58 | 12.18 | 11.97 | 11074000.0 | 11.43 |
2020-06-18 | 12.26 | 11.8 | 11.91 | 11.97 | 4673900.0 | 11.43 |
2020-06-17 | 12.58 | 12.03 | 12.56 | 12.07 | 4305200.0 | 11.53 |
2020-06-16 | 12.86 | 12.29 | 12.77 | 12.58 | 4126800.0 | 12.01 |
2020-06-15 | 12.25 | 11.58 | 11.67 | 12.19 | 5871200.0 | 11.64 |
2020-06-12 | 12.28 | 11.75 | 12.27 | 12.2 | 5759300.0 | 11.65 |
2020-06-11 | 12.41 | 11.6 | 12.05 | 11.66 | 4935200.0 | 11.14 |
2020-06-10 | 13.38 | 12.76 | 13.38 | 12.79 | 4789600.0 | 12.21 |
2020-06-09 | 13.75 | 13.07 | 13.5 | 13.52 | 4394200.0 | 12.91 |
2020-06-08 | 13.99 | 13.57 | 13.76 | 13.79 | 4891000.0 | 13.17 |
2020-06-05 | 13.68 | 13.18 | 13.48 | 13.45 | 5764700.0 | 12.84 |
2020-06-04 | 12.65 | 11.97 | 12.19 | 12.65 | 4310200.0 | 12.08 |
2020-06-03 | 12.38 | 11.9 | 11.9 | 12.19 | 3744800.0 | 11.64 |
2020-06-02 | 12.03 | 11.54 | 11.91 | 11.65 | 3037900.0 | 11.13 |
2020-06-01 | 11.81 | 11.4 | 11.53 | 11.75 | 3112600.0 | 11.22 |
2020-05-29 | 11.69 | 11.33 | 11.45 | 11.45 | 7265900.0 | 10.93 |
2020-05-28 | 12.41 | 11.56 | 12.32 | 11.63 | 3471200.0 | 11.11 |
2020-05-27 | 12.39 | 11.89 | 12.18 | 12.28 | 3371500.0 | 11.73 |
2020-05-26 | 11.91 | 11.24 | 11.32 | 11.73 | 3658700.0 | 11.2 |
2020-05-22 | 11.27 | 10.83 | 11.21 | 10.86 | 3103000.0 | 10.37 |
2020-05-21 | 11.46 | 11.13 | 11.3 | 11.17 | 3353600.0 | 10.67 |
2020-05-20 | 11.49 | 11.23 | 11.23 | 11.4 | 3088000.0 | 10.89 |
2020-05-19 | 11.57 | 11.0 | 11.44 | 11.02 | 5151300.0 | 10.52 |
2020-05-18 | 11.59 | 11.12 | 11.14 | 11.54 | 3654000.0 | 11.02 |
2020-05-15 | 10.96 | 10.57 | 10.79 | 10.68 | 3216000.0 | 10.2 |
2020-05-14 | 11.03 | 10.0 | 10.47 | 10.91 | 3959700.0 | 10.42 |
2020-05-13 | 11.11 | 10.29 | 11.0 | 10.5 | 4482000.0 | 10.03 |
2020-05-12 | 11.81 | 11.07 | 11.64 | 11.07 | 2621900.0 | 10.57 |
2020-05-11 | 11.93 | 11.52 | 11.84 | 11.58 | 1930000.0 | 11.06 |
2020-05-08 | 12.09 | 11.73 | 11.76 | 12.06 | 1728700.0 | 11.52 |
2020-05-07 | 12.04 | 11.45 | 11.53 | 11.54 | 2697400.0 | 11.02 |
2020-05-06 | 11.8 | 11.28 | 11.71 | 11.36 | 2159000.0 | 10.85 |
2020-05-05 | 12.21 | 11.58 | 12.08 | 11.61 | 2643100.0 | 11.09 |
2020-05-04 | 11.98 | 11.61 | 11.72 | 11.84 | 2296400.0 | 11.31 |
2020-05-01 | 12.43 | 11.81 | 12.43 | 11.97 | 2858400.0 | 11.43 |
2020-04-30 | 12.93 | 12.51 | 12.77 | 12.69 | 10218900.0 | 12.12 |
2020-04-29 | 13.53 | 12.9 | 13.26 | 13.25 | 4164500.0 | 12.48 |
2020-04-28 | 12.9 | 12.47 | 12.5 | 12.74 | 4390700.0 | 12.0 |
2020-04-27 | 12.38 | 11.9 | 12.04 | 12.26 | 3463100.0 | 11.55 |
2020-04-24 | 12.28 | 11.44 | 12.19 | 11.88 | 5924000.0 | 11.19 |
2020-04-23 | 11.3 | 10.88 | 10.99 | 11.19 | 3818700.0 | 10.54 |
2020-04-22 | 11.4 | 10.9 | 11.3 | 10.96 | 2257900.0 | 10.32 |
2020-04-21 | 11.41 | 10.87 | 11.2 | 10.98 | 3711500.0 | 10.34 |
2020-04-20 | 11.75 | 11.1 | 11.12 | 11.47 | 4943900.0 | 10.8 |
2020-04-17 | 11.58 | 10.93 | 11.04 | 11.48 | 4066000.0 | 10.81 |
2020-04-16 | 10.89 | 10.37 | 10.88 | 10.56 | 3810400.0 | 9.95 |
2020-04-15 | 11.14 | 10.82 | 11.08 | 10.87 | 3053900.0 | 10.24 |
2020-04-14 | 12.02 | 11.46 | 11.86 | 11.62 | 3841500.0 | 10.95 |
2020-04-13 | 12.39 | 11.39 | 12.3 | 11.58 | 4368700.0 | 10.91 |
2020-04-09 | 12.39 | 11.49 | 11.49 | 12.3 | 4545500.0 | 11.59 |
2020-04-08 | 11.29 | 10.57 | 10.73 | 11.2 | 3231600.0 | 10.55 |
2020-04-07 | 11.21 | 10.62 | 10.91 | 10.64 | 4241400.0 | 10.02 |
2020-04-06 | 10.47 | 9.83 | 10.0 | 10.37 | 5173900.0 | 9.77 |
2020-04-03 | 10.32 | 9.37 | 10.09 | 9.51 | 4245900.0 | 8.96 |
2020-04-02 | 10.9 | 10.02 | 10.15 | 10.19 | 5903700.0 | 9.6 |
2020-04-01 | 10.61 | 10.17 | 10.51 | 10.32 | 4743600.0 | 9.72 |
2020-03-31 | 11.51 | 10.9 | 11.37 | 11.05 | 5384400.0 | 10.41 |
2020-03-30 | 11.7 | 11.15 | 11.57 | 11.51 | 4562800.0 | 10.84 |
2020-03-27 | 11.95 | 11.23 | 11.6 | 11.58 | 5949600.0 | 10.91 |
2020-03-26 | 12.24 | 10.97 | 11.12 | 12.1 | 7116600.0 | 11.4 |
2020-03-25 | 11.61 | 10.4 | 11.61 | 11.02 | 16056300.0 | 10.38 |
2020-03-24 | 11.65 | 10.98 | 11.26 | 11.49 | 5178700.0 | 10.82 |
2020-03-23 | 12.0 | 10.59 | 11.66 | 10.7 | 5407700.0 | 10.08 |
2020-03-20 | 13.16 | 11.77 | 13.16 | 11.81 | 6237900.0 | 11.13 |
2020-03-19 | 13.92 | 12.61 | 13.55 | 13.12 | 6983600.0 | 12.36 |
2020-03-18 | 13.95 | 12.9 | 13.07 | 13.84 | 9356000.0 | 13.04 |
2020-03-17 | 14.03 | 11.62 | 12.13 | 13.99 | 9090800.0 | 13.18 |
2020-03-16 | 12.49 | 10.81 | 11.37 | 11.83 | 5969800.0 | 11.14 |
2020-03-13 | 12.89 | 11.58 | 12.11 | 12.86 | 6731900.0 | 12.11 |
2020-03-12 | 12.3 | 10.83 | 11.69 | 11.21 | 6513000.0 | 10.56 |
2020-03-11 | 13.38 | 12.44 | 13.29 | 12.49 | 10224600.0 | 11.77 |
2020-03-10 | 13.87 | 12.57 | 13.51 | 13.81 | 7870300.0 | 13.01 |
2020-03-09 | 13.24 | 11.92 | 13.04 | 13.21 | 5292200.0 | 12.44 |
2020-03-06 | 14.33 | 13.61 | 13.72 | 14.09 | 7328700.0 | 13.27 |
2020-03-05 | 14.42 | 14.04 | 14.3 | 14.26 | 5966800.0 | 13.43 |
2020-03-04 | 14.91 | 14.31 | 14.59 | 14.84 | 5655900.0 | 13.98 |
2020-03-03 | 15.24 | 14.26 | 14.78 | 14.5 | 9763900.0 | 13.66 |
2020-03-02 | 14.89 | 13.84 | 13.98 | 14.89 | 8315100.0 | 14.03 |
2020-02-28 | 14.28 | 13.7 | 14.06 | 13.99 | 9953200.0 | 13.18 |
2020-02-27 | 15.12 | 14.45 | 14.81 | 14.47 | 6627400.0 | 13.63 |
2020-02-26 | 15.55 | 15.04 | 15.46 | 15.04 | 5760600.0 | 14.17 |
2020-02-25 | 16.01 | 15.36 | 15.98 | 15.39 | 6883200.0 | 14.5 |
2020-02-24 | 16.07 | 15.82 | 15.89 | 15.97 | 4987500.0 | 15.04 |
2020-02-21 | 16.32 | 16.13 | 16.25 | 16.29 | 4079600.0 | 15.35 |
2020-02-20 | 16.36 | 16.07 | 16.12 | 16.35 | 2996600.0 | 15.4 |
2020-02-19 | 16.15 | 16.03 | 16.1 | 16.1 | 2277400.0 | 15.17 |
2020-02-18 | 16.23 | 15.98 | 16.17 | 16.03 | 3052700.0 | 15.1 |